TVS Electronics Ltd

TVEL
🏛️ india →
626.20
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 355.85 362.05 353.80 356.15 0.1M
2023-12-28 352.40 357.00 351.05 354.60 0.1M
2023-12-27 356.40 358.80 351.90 353.10 0.1M
2023-12-26 353.60 356.95 351.60 355.35 0.0M
2023-12-22 349.40 358.00 347.55 353.60 0.1M
2023-12-21 342.00 349.45 340.20 347.95 0.1M
2023-12-20 358.50 361.50 340.00 343.50 0.1M
2023-12-19 360.90 363.50 354.00 356.85 0.1M
2023-12-18 356.45 364.80 354.55 358.90 0.1M
2023-12-15 354.60 363.05 352.15 356.45 0.1M
2023-12-14 363.65 374.80 349.95 353.20 0.3M
2023-12-13 372.00 372.80 360.50 362.20 0.2M
2023-12-12 347.30 416.75 346.25 370.25 2.2M
2023-12-11 351.00 354.80 345.70 347.30 0.1M
2023-12-08 352.75 356.40 344.10 348.35 0.1M
2023-12-07 349.95 356.20 349.00 352.45 0.1M
2023-12-06 343.25 362.00 342.00 348.10 0.2M
2023-12-05 345.80 349.90 342.00 343.60 0.0M
2023-12-04 343.30 352.00 341.95 344.40 0.1M
2023-12-01 344.25 347.20 339.10 340.25 0.1M
2023-11-30 344.65 348.00 341.05 343.05 0.0M
2023-11-29 345.00 346.65 340.85 342.80 0.1M
2023-11-28 342.00 347.90 340.00 342.75 0.1M
2023-11-24 341.25 353.70 341.25 344.20 0.0M
2023-11-23 344.10 346.85 342.10 343.65 0.0M
2023-11-22 343.05 345.95 341.00 343.20 0.0M
2023-11-21 342.95 350.00 341.10 343.05 0.1M
2023-11-20 350.30 351.65 335.10 341.30 0.1M
2023-11-17 355.95 356.90 345.10 350.30 0.1M
2023-11-16 352.45 362.00 351.60 355.75 0.1M
2023-11-15 352.20 356.60 351.00 351.80 0.0M
2023-11-13 355.00 357.95 350.90 351.75 0.0M
2023-11-12 353.05 357.00 353.00 356.00 0.0M
2023-11-10 356.50 367.95 350.15 354.60 0.2M
2023-11-09 353.40 360.55 350.50 353.15 0.1M
2023-11-08 352.70 354.95 348.05 350.30 0.0M
2023-11-07 349.65 352.80 347.85 350.15 0.0M
2023-11-06 349.40 354.50 346.90 348.70 0.0M
2023-11-03 347.00 354.05 345.15 346.40 0.1M
2023-11-02 346.90 349.95 343.00 344.45 0.0M
2023-11-01 346.90 351.30 342.60 344.10 0.0M
2023-10-31 349.85 358.75 343.20 345.40 0.1M
2023-10-30 354.30 360.20 344.10 346.70 0.0M
2023-10-27 345.00 362.05 344.95 354.30 0.1M
2023-10-26 344.00 345.90 333.15 344.60 0.1M
2023-10-25 344.00 359.90 337.65 344.30 0.1M
2023-10-23 350.00 354.65 335.00 340.00 0.1M
2023-10-20 362.25 364.90 353.05 354.70 0.1M
2023-10-19 362.10 366.60 360.60 362.55 0.0M
2023-10-18 368.80 373.10 363.50 365.35 0.1M
2023-10-17 371.00 374.15 366.15 367.55 0.1M
2023-10-16 371.00 379.00 366.00 369.50 0.1M
2023-10-13 365.40 382.15 364.05 369.10 0.2M
2023-10-12 376.00 376.00 364.10 366.20 0.1M
2023-10-11 338.00 406.00 338.00 374.15 0.9M
2023-10-10 343.95 348.15 336.60 339.05 0.1M
2023-10-09 349.00 349.60 338.60 341.70 0.0M
2023-10-06 351.95 354.00 349.05 350.70 0.0M
2023-10-05 353.00 354.35 348.05 349.95 0.0M
2023-10-04 352.10 354.70 348.05 350.35 0.0M
2023-10-03 348.30 355.95 347.30 352.10 0.0M
2023-09-29 348.50 352.60 344.05 345.95 0.0M
2023-09-28 356.90 358.90 346.95 348.20 0.0M
2023-09-27 350.10 358.20 350.10 353.60 0.0M
2023-09-26 351.80 358.10 349.75 354.20 0.0M
2023-09-25 353.00 360.85 348.35 351.00 0.0M
2023-09-22 360.00 360.00 352.10 353.80 0.0M
2023-09-21 358.80 361.45 355.30 357.15 0.0M
2023-09-20 359.40 362.85 355.95 359.45 0.0M
2023-09-18 362.00 362.90 357.35 360.15 0.0M
2023-09-15 364.00 365.95 357.60 359.45 0.1M
2023-09-14 365.00 366.90 360.90 362.15 0.0M
2023-09-13 357.80 363.95 352.40 362.65 0.1M
2023-09-12 378.80 379.55 355.30 357.80 0.1M
2023-09-11 376.00 382.80 372.50 376.15 0.1M
2023-09-08 377.40 380.15 374.00 374.60 0.0M
2023-09-07 379.80 381.95 374.90 376.00 0.1M
2023-09-06 382.00 383.75 373.55 376.30 0.1M
2023-09-05 385.00 387.90 377.10 380.30 0.1M
2023-09-04 388.70 392.10 383.00 383.95 0.1M
2023-09-01 371.70 392.60 369.75 385.75 0.6M
2023-08-31 366.65 377.20 366.60 369.95 0.2M
2023-08-30 368.60 368.70 363.00 364.70 0.0M
2023-08-29 361.95 367.95 360.10 366.15 0.1M
2023-08-28 360.00 367.05 356.80 360.20 0.1M
2023-08-25 360.00 364.10 352.95 357.05 0.1M
2023-08-24 365.00 369.55 359.05 360.15 0.1M
2023-08-23 360.40 368.90 359.55 363.20 0.1M
2023-08-22 352.80 361.70 352.80 358.65 0.1M
2023-08-21 349.70 354.85 348.55 351.60 0.1M
2023-08-18 357.60 357.90 345.30 347.95 0.1M
2023-08-17 356.65 359.05 352.55 356.20 0.1M
2023-08-16 344.05 358.95 343.05 357.20 0.1M
2023-08-14 358.60 363.45 342.00 345.00 0.3M
2023-08-11 368.85 372.00 356.75 358.30 0.1M
2023-08-10 367.10 373.90 365.45 367.70 0.1M
2023-08-09 363.85 371.45 363.00 366.35 0.1M
2023-08-08 368.40 369.00 360.05 361.85 0.1M
2023-08-07 381.50 381.50 365.60 367.90 0.2M
2023-08-04 374.70 394.00 374.70 383.85 0.3M
2023-08-03 373.90 378.95 368.45 373.20 0.1M
2023-08-02 377.10 381.20 367.00 373.90 0.1M
2023-08-01 383.90 384.90 376.35 378.45 0.1M
2023-07-31 381.85 386.00 379.70 382.45 0.1M
2023-07-28 382.35 387.40 380.00 380.90 0.1M
2023-07-27 385.00 388.65 380.00 382.60 0.1M
2023-07-26 380.00 394.65 379.40 383.40 0.2M
2023-07-25 382.80 387.00 373.05 379.30 0.1M
2023-07-24 393.00 397.65 380.35 381.75 0.2M
2023-07-21 392.00 395.40 390.30 391.45 0.1M
2023-07-20 393.85 402.50 390.00 394.35 0.1M
2023-07-19 393.70 399.00 391.50 392.40 0.1M
2023-07-18 399.80 403.20 388.60 392.55 0.1M
2023-07-17 396.00 406.40 395.00 399.80 0.2M
2023-07-14 402.00 406.00 391.45 394.50 0.2M
2023-07-13 411.40 419.40 395.40 399.85 0.2M
2023-07-12 418.75 420.95 406.05 408.95 0.2M
2023-07-11 416.15 432.80 415.45 417.35 0.3M
2023-07-10 420.00 428.40 412.90 414.55 0.3M
2023-07-07 412.70 426.60 408.20 419.15 0.6M
2023-07-06 395.80 424.70 393.55 412.25 1.0M
2023-07-05 394.90 401.65 391.05 395.10 0.1M
2023-07-04 399.05 403.00 393.05 394.00 0.1M
2023-07-03 404.00 408.50 396.10 397.60 0.2M
2023-06-30 404.50 409.85 400.50 403.65 0.2M
2023-06-28 400.20 410.00 394.10 404.90 0.4M
2023-06-27 384.20 402.00 384.20 398.15 0.3M
2023-06-26 384.50 389.00 378.90 382.90 0.1M
2023-06-23 394.40 403.80 381.00 383.20 0.2M
2023-06-22 402.30 409.80 386.95 393.90 0.2M
2023-06-21 407.95 415.20 400.00 401.35 0.1M
2023-06-20 404.55 413.20 403.30 406.00 0.2M
2023-06-19 411.00 419.20 400.80 404.45 0.2M
2023-06-16 414.00 421.00 407.15 409.45 0.2M
2023-06-15 419.90 425.90 410.70 412.40 0.4M
2023-06-14 400.00 430.00 393.80 416.50 1.5M
2023-06-13 374.40 407.85 373.20 397.50 1.5M
2023-06-12 376.00 381.20 370.25 372.50 0.1M
2023-06-09 371.10 378.60 371.10 374.30 0.2M
2023-06-08 366.95 381.90 364.00 367.80 0.3M
2023-06-07 354.40 377.50 352.00 365.60 0.5M
2023-06-06 356.40 356.50 349.20 352.95 0.1M
2023-06-05 355.15 357.95 352.30 355.20 0.1M
2023-06-02 357.00 362.55 351.10 353.40 0.1M
2023-06-01 356.00 360.00 353.10 355.45 0.1M
2023-05-31 351.00 360.00 349.95 355.60 0.2M
2023-05-30 346.00 360.90 342.00 351.35 0.2M
2023-05-29 350.10 351.65 345.10 346.50 0.1M
2023-05-26 349.80 353.95 344.00 348.45 0.1M
2023-05-25 348.70 356.75 347.00 348.80 0.1M
2023-05-24 353.00 357.35 345.10 346.95 0.1M
2023-05-23 358.00 361.50 354.00 355.85 0.1M
2023-05-22 360.10 360.20 351.30 356.80 0.1M
2023-05-19 371.70 371.75 357.10 359.45 0.2M
2023-05-18 380.05 380.85 367.50 369.00 0.1M
2023-05-17 370.05 381.80 368.20 377.65 0.5M
2023-05-16 363.80 379.50 363.80 365.30 0.3M
2023-05-15 359.00 364.40 358.40 360.85 0.1M
2023-05-12 361.00 368.95 357.80 358.65 0.1M
2023-05-11 364.55 367.85 360.00 361.25 0.1M
2023-05-10 361.00 365.70 353.60 361.65 0.1M
2023-05-09 364.95 372.65 356.50 358.60 0.1M
2023-05-08 366.75 369.00 360.05 362.70 0.3M
2023-05-05 386.70 392.00 365.35 369.15 0.3M
2023-05-04 393.60 404.40 383.20 386.25 0.4M
2023-05-03 387.85 397.80 387.45 392.55 0.4M
2023-05-02 387.00 399.40 383.80 389.10 0.3M
2023-04-28 393.40 395.95 383.10 386.60 0.3M
2023-04-27 376.00 406.95 375.95 391.85 1.5M
2023-04-26 377.95 384.30 373.00 375.55 0.2M
2023-04-25 376.40 387.70 375.05 377.30 0.3M
2023-04-24 383.75 384.15 372.00 376.45 0.2M
2023-04-21 386.20 388.95 378.55 381.50 0.3M
2023-04-20 382.80 388.00 378.20 385.15 0.3M
2023-04-19 385.50 394.10 377.60 381.45 0.4M
2023-04-18 393.00 404.30 382.25 385.60 1.0M
2023-04-17 361.40 405.00 358.05 394.85 1.9M
2023-04-13 362.00 368.20 357.15 361.20 0.2M
2023-04-12 364.90 369.10 354.10 361.10 0.4M
2023-04-11 363.40 377.75 352.10 363.20 0.9M
2023-04-10 361.00 372.70 356.20 360.20 0.8M
2023-04-06 318.00 380.15 318.00 369.15 3.6M
2023-04-05 329.00 334.00 314.10 316.80 0.3M
2023-04-03 334.50 341.95 324.20 328.80 0.3M
2023-03-31 326.55 336.80 325.00 331.90 0.4M
2023-03-29 316.85 327.80 313.50 322.35 0.2M
2023-03-28 325.00 330.15 308.00 312.75 0.3M
2023-03-27 337.80 347.65 321.00 324.60 0.3M
2023-03-24 356.00 368.00 339.70 342.20 0.6M
2023-03-23 361.10 370.00 350.55 356.65 1.8M
2023-03-22 297.55 354.65 295.30 348.85 2.1M
2023-03-21 302.80 306.25 293.30 295.55 0.2M
2023-03-20 307.80 307.80 293.70 299.35 0.1M
2023-03-17 307.50 313.30 303.00 306.05 0.1M
2023-03-16 308.95 313.60 303.00 305.15 0.1M
2023-03-15 318.50 322.05 308.00 310.65 0.1M
2023-03-14 320.00 321.15 310.15 312.75 0.1M
2023-03-13 331.00 336.60 318.00 320.35 0.2M
2023-03-10 329.00 343.70 323.70 327.05 0.2M
2023-03-09 332.60 345.45 329.90 331.70 0.2M
2023-03-08 328.90 333.20 325.50 331.20 0.1M
2023-03-06 326.90 334.45 326.90 330.65 0.1M
2023-03-03 326.25 333.00 324.40 325.60 0.1M
2023-03-02 327.00 331.95 322.00 324.50 0.1M
2023-03-01 324.70 333.15 322.50 325.70 0.2M
2023-02-28 318.25 327.00 316.75 323.10 0.1M
2023-02-27 332.00 337.00 316.15 317.80 0.1M
2023-02-24 331.00 338.90 328.55 332.60 0.1M
2023-02-23 330.50 339.95 324.00 329.30 0.2M
2023-02-22 338.70 338.70 326.10 328.95 0.1M
2023-02-21 338.00 345.35 336.00 339.60 0.1M
2023-02-20 345.00 348.80 335.00 337.65 0.2M
2023-02-17 349.00 354.65 342.00 344.65 0.2M
2023-02-16 353.90 365.15 347.80 349.50 0.3M
2023-02-15 341.85 359.80 341.80 351.40 0.2M
2023-02-14 349.90 357.95 338.50 341.80 0.2M
2023-02-13 376.15 381.15 345.65 348.15 0.5M
2023-02-10 393.60 405.95 391.15 396.15 0.3M
2023-02-09 393.05 400.00 387.15 392.30 0.2M
2023-02-08 391.85 403.70 383.05 393.10 0.2M
2023-02-07 379.80 407.00 367.60 390.50 0.5M
2023-02-06 354.05 386.60 354.05 378.40 0.5M
2023-02-03 360.15 374.70 343.00 349.05 0.1M
2023-02-02 357.90 377.95 355.30 359.00 0.1M
2023-02-01 382.00 390.00 344.00 357.85 0.2M
2023-01-31 376.25 388.90 374.65 379.20 0.2M
2023-01-30 373.90 390.65 370.00 374.80 0.1M
2023-01-27 409.70 409.70 359.00 373.25 0.4M
2023-01-25 420.85 420.95 401.10 407.50 0.2M
2023-01-24 413.10 440.05 412.55 421.20 0.7M
2023-01-23 415.00 422.00 402.10 412.40 0.3M
2023-01-20 423.00 435.00 407.15 412.70 0.5M
2023-01-19 436.75 444.00 419.35 421.35 0.7M
2023-01-18 381.70 448.00 381.65 439.75 2.9M
2023-01-17 385.90 392.95 377.10 380.85 0.2M
2023-01-16 390.65 398.00 378.80 382.30 0.2M
2023-01-13 383.00 403.40 377.05 389.55 0.7M
2023-01-12 392.70 394.85 379.00 380.20 0.3M
2023-01-11 377.95 404.00 374.30 390.55 0.8M
2023-01-10 392.50 393.50 371.10 373.85 0.4M
2023-01-09 390.00 405.10 374.00 393.55 1.3M
2023-01-06 386.00 413.75 373.05 378.60 7.7M
2023-01-05 366.00 418.80 353.00 383.55 11.6M
2023-01-04 295.60 352.35 290.05 352.35 2.1M
2023-01-03 292.00 300.50 290.25 293.65 0.1M
2023-01-02 289.00 300.40 280.00 292.80 0.2M